La bourse est fermée

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
380,44-3,92 (-1,02 %)
À la clôture : 04:00PM EST
379,03 -1,41 (-0,37 %)
Échanges après Bourse : 05:25PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN220121C001100002021-11-10 6:58AM EST110.00312.06261.80268.300.00-1120.00%
ILMN220121C001150002021-11-10 6:58AM EST115.00248.00255.50264.000.00-110.00%
ILMN220121C001200002021-11-10 6:58AM EST120.00263.12250.50258.800.00-200.00%
ILMN220121C001250002021-11-10 6:58AM EST125.00130.40245.50254.000.00--10.00%
ILMN220121C001300002021-11-10 6:58AM EST130.00365.10240.50248.900.00-110.00%
ILMN220121C001400002021-11-10 6:58AM EST140.00163.00230.50238.600.00-110.00%
ILMN220121C001450002022-01-10 3:57PM EST145.00215.90230.50240.400.00-415396.88%
ILMN220121C001500002021-11-10 6:58AM EST150.00215.00220.50228.900.00-150.00%
ILMN220121C001550002021-11-10 6:58AM EST155.00156.50215.50224.100.00-110.00%
ILMN220121C001600002021-11-10 6:58AM EST160.00148.90212.10218.600.00--10.00%
ILMN220121C001650002022-01-10 3:53PM EST165.00198.70211.00220.500.00-30487.11%
ILMN220121C001700002022-01-14 12:23PM EST170.00228.39205.50215.400.00-10337.50%
ILMN220121C001750002022-01-10 3:53PM EST175.00188.70200.50210.400.00-150325.00%
ILMN220121C001800002021-11-10 6:58AM EST180.00298.71191.10199.400.00-440.00%
ILMN220121C001850002022-01-20 11:03AM EST185.00208.63191.00200.50+3.33+1.62%10425.00%
ILMN220121C001900002022-01-10 9:30AM EST190.00174.90185.70195.500.00-200378.52%
ILMN220121C001950002021-11-10 6:58AM EST195.00212.98176.30184.600.00-210.00%
ILMN220121C002000002022-01-13 3:12PM EST200.00187.80175.50185.400.00-131268.75%
ILMN220121C002100002021-11-10 6:58AM EST210.00147.50162.20169.200.00-190.00%
ILMN220121C002200002021-11-10 6:58AM EST220.00161.30152.90158.400.00-110.00%
ILMN220121C002300002022-01-19 10:28AM EST230.00157.42145.50155.400.00-123215.63%
ILMN220121C002400002022-01-07 9:32AM EST240.00145.00135.80145.500.00-17268.75%
ILMN220121C002500002022-01-11 1:22PM EST250.00160.25125.60135.500.00-222228.52%
ILMN220121C002600002022-01-20 2:47PM EST260.00123.30115.90125.40-18.20-12.86%126226.56%
ILMN220121C002700002022-01-11 12:44PM EST270.00136.60105.90115.500.00-1010212.50%
ILMN220121C002800002022-01-20 2:49PM EST280.00105.5095.60105.10+11.20+11.88%16345.26%
ILMN220121C002900002022-01-18 11:41AM EST290.00104.0086.0095.400.00-223173.05%
ILMN220121C003000002022-01-19 12:57PM EST300.0088.5076.0085.300.00-353149.22%
ILMN220121C003100002022-01-18 10:07AM EST310.0087.5066.0075.200.00-156126.17%
ILMN220121C003200002022-01-19 11:21AM EST320.0064.8056.1065.300.00-239117.19%
ILMN220121C003300002022-01-19 10:04AM EST330.0061.0046.0055.400.00-12999.12%
ILMN220121C003400002022-01-18 10:00AM EST340.0058.2536.0045.400.00-15681.25%
ILMN220121C003500002022-01-20 10:14AM EST350.0034.5726.0034.20-3.83-9.97%4177130.20%
ILMN220121C003550002022-01-18 12:04AM EST355.0012.3021.0030.500.00--3056.35%
ILMN220121C003600002022-01-20 11:01AM EST360.0032.9516.6025.40+3.95+13.62%114153.88%
ILMN220121C003650002022-01-11 11:07AM EST365.0032.2012.1020.800.00-3451.66%
ILMN220121C003675002022-01-06 11:53AM EST367.5021.2010.7018.400.00--2154.15%
ILMN220121C003700002022-01-20 3:21PM EST370.0015.3010.6014.30-22.50-59.52%325952.30%
ILMN220121C003725002022-01-10 9:30AM EST372.5010.507.4011.800.00-1464.21%
ILMN220121C003750002022-01-11 10:43AM EST375.0019.005.8010.200.00-633764.14%
ILMN220121C003775002021-12-29 2:27PM EST377.5016.104.807.100.00-121749.19%
ILMN220121C003800002022-01-20 3:59PM EST380.003.903.106.00-10.49-72.90%2898351.45%
ILMN220121C003825002022-01-20 3:55PM EST382.503.451.154.90-0.85-19.77%22452.12%
ILMN220121C003850002022-01-20 3:07PM EST385.004.251.152.75-20.20-82.62%123841.42%
ILMN220121C003875002022-01-20 3:55PM EST387.501.211.002.25-7.12-85.47%336544.17%
ILMN220121C003900002022-01-20 3:55PM EST390.001.600.703.20-3.60-69.23%6445361.19%
ILMN220121C003925002022-01-20 3:53PM EST392.500.980.401.45-3.74-79.24%9948.19%
ILMN220121C003950002022-01-20 3:55PM EST395.000.660.100.95-2.50-79.11%920046.78%
ILMN220121C004000002022-01-20 12:02PM EST400.000.880.051.95-0.60-40.54%151,25957.96%
ILMN220121C004050002022-01-20 3:07PM EST405.000.300.200.85-0.95-76.00%76557.52%
ILMN220121C004100002022-01-20 3:56PM EST410.002.150.002.15+1.55+258.33%1544878.56%
ILMN220121C004150002022-01-20 2:16PM EST415.000.250.104.80-0.25-50.00%1693111.28%
ILMN220121C004200002022-01-19 12:10PM EST420.000.550.004.600.00-3623118.90%
ILMN220121C004250002022-01-19 11:31AM EST425.000.100.004.300.00-5414125.88%
ILMN220121C004300002022-01-20 10:48AM EST430.000.100.000.30-0.60-85.71%557378.52%
ILMN220121C004350002022-01-20 2:32PM EST435.000.100.004.50+0.05+100.00%214145.65%
ILMN220121C004400002022-01-20 11:33AM EST440.000.050.000.60-0.20-80.00%4276100.98%
ILMN220121C004450002022-01-19 11:26AM EST445.000.050.004.400.00-215161.82%
ILMN220121C004500002022-01-18 12:34PM EST450.000.150.001.450.00-7905132.67%
ILMN220121C004550002022-01-20 10:07AM EST455.004.130.004.40+1.63+65.20%1020178.03%
ILMN220121C004600002022-01-19 11:20AM EST460.002.200.004.200.00-1212183.74%
ILMN220121C004700002022-01-13 10:15AM EST470.000.500.000.200.00-1646118.75%
ILMN220121C004750002022-01-18 12:04AM EST475.000.500.004.300.00--2207.25%
ILMN220121C004800002022-01-13 3:23PM EST480.000.870.004.300.00-1222214.45%
ILMN220121C004900002022-01-19 1:38PM EST490.000.050.000.250.00-184142.58%
ILMN220121C005000002022-01-18 11:25AM EST500.000.050.000.050.00-171,741128.91%
ILMN220121C005100002022-01-18 12:04AM EST510.000.100.004.300.00--2254.98%
ILMN220121C005200002022-01-14 11:24AM EST520.000.100.004.300.00-1896267.58%
ILMN220121C005300002022-01-18 12:04AM EST530.000.100.004.300.00--12279.83%
ILMN220121C005400002022-01-13 10:04AM EST540.000.140.004.300.00-1375291.70%
ILMN220121C005600002022-01-13 12:39PM EST560.002.020.000.050.00-1186175.00%
ILMN220121C005800002022-01-12 12:13PM EST580.000.200.000.050.00-22333189.84%
ILMN220121C006000002022-01-13 12:39PM EST600.001.480.001.500.00-1401298.24%
ILMN220121C006200002021-12-29 2:16PM EST620.000.300.004.300.00-1946376.17%
ILMN220121C006400002021-11-11 12:20PM EST640.000.050.004.300.00-835394.87%
ILMN220121C006600002021-11-11 12:22PM EST660.000.050.003.200.00-246391.99%
ILMN220121C006800002021-11-11 11:38AM EST680.000.050.001.450.00-286361.91%
ILMN220121C006900002021-11-10 6:58AM EST690.004.350.004.500.00-17441.89%
ILMN220121C007000002021-12-16 9:48AM EST700.002.870.000.100.00-18279.69%
ILMN220121C007100002021-12-06 2:24PM EST710.000.150.004.300.00-25454.49%
ILMN220121C007300002021-11-10 6:58AM EST730.002.550.004.400.00-37471.97%
ILMN220121C007400002022-01-11 9:32AM EST740.000.050.000.100.00-5105302.34%
ILMN220121C007500002022-01-11 9:38AM EST750.000.100.000.200.00-1011328.13%
ILMN220121C007600002021-11-10 6:58AM EST760.002.000.004.300.00--1492.48%
ILMN220121C008000002021-11-10 6:58AM EST800.001.500.004.300.00-55520.61%
ILMN220121C008200002021-12-17 2:47PM EST820.000.050.000.050.00-1117325.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN220121P001100002021-11-10 6:58AM EST110.000.600.002.000.00-132833.20%
ILMN220121P001150002021-11-10 6:58AM EST115.000.250.004.300.00-4135918.56%
ILMN220121P001200002021-11-10 6:58AM EST120.001.150.004.300.00-10132887.89%
ILMN220121P001250002021-11-10 6:58AM EST125.004.000.454.300.00--3875.10%
ILMN220121P001300002022-01-18 3:36PM EST130.000.080.000.150.00-121526.56%
ILMN220121P001350002022-01-07 2:42PM EST135.000.050.000.500.00-180580.08%
ILMN220121P001400002022-01-04 2:00PM EST140.000.050.004.200.00-1137774.02%
ILMN220121P001450002022-01-03 3:47PM EST145.000.050.004.300.00-1818752.54%
ILMN220121P001500002022-01-11 9:41AM EST150.000.050.000.150.00-1693459.38%
ILMN220121P001550002022-01-10 1:04PM EST155.001.390.004.300.00-2492705.08%
ILMN220121P001600002021-11-10 6:58AM EST160.001.100.002.500.00-2073618.55%
ILMN220121P001650002022-01-10 1:04PM EST165.001.790.004.300.00-24113660.84%
ILMN220121P001700002021-11-10 6:58AM EST170.000.450.504.400.00-122656.54%
ILMN220121P001750002021-12-20 3:35PM EST175.000.400.000.050.00-23682350.00%
ILMN220121P001800002021-11-10 6:58AM EST180.002.370.004.800.00-133612.60%
ILMN220121P001850002021-12-20 9:34AM EST185.000.440.004.300.00-10217579.88%
ILMN220121P001900002022-01-03 9:47AM EST190.000.100.000.050.00-1034314.06%
ILMN220121P001950002021-12-20 3:57PM EST195.000.370.004.300.00-2583542.58%
ILMN220121P002000002022-01-06 12:03PM EST200.000.040.000.050.00-76468292.19%
ILMN220121P002100002022-01-06 12:19PM EST210.000.050.000.050.00-7221271.88%
ILMN220121P002200002021-11-10 6:58AM EST220.003.360.004.800.00-1402467.63%
ILMN220121P002300002022-01-10 1:04PM EST230.000.230.000.200.00-8218266.80%
ILMN220121P002400002022-01-10 1:04PM EST240.001.440.000.050.00-8150214.06%
ILMN220121P002500002022-01-11 3:54PM EST250.000.050.000.200.00-73388225.78%
ILMN220121P002600002022-01-10 3:56PM EST260.000.400.000.100.00-2210191.41%
ILMN220121P002700002022-01-13 11:56AM EST270.000.050.000.100.00-10416174.22%
ILMN220121P002800002022-01-19 11:25AM EST280.000.050.000.200.00-2298169.92%
ILMN220121P002850002022-01-19 11:25AM EST285.000.050.004.200.00-412267.77%
ILMN220121P002900002022-01-18 9:46AM EST290.000.100.000.050.00-5135131.25%
ILMN220121P002950002022-01-19 11:24AM EST295.000.050.004.200.00-29241.99%
ILMN220121P003000002022-01-19 3:20PM EST300.000.390.004.300.00-4165230.66%
ILMN220121P003050002022-01-12 12:50PM EST305.000.300.000.300.00-111133.79%
ILMN220121P003100002022-01-18 2:33PM EST310.000.250.004.300.00-7246205.47%
ILMN220121P003150002022-01-07 11:26AM EST315.001.650.004.200.00-44191.85%
ILMN220121P003200002022-01-19 1:14PM EST320.000.200.004.300.00-4383180.66%
ILMN220121P003250002022-01-14 1:15PM EST325.001.410.004.200.00-113167.29%
ILMN220121P003300002022-01-20 3:51PM EST330.000.200.053.50-0.72-78.26%44288148.07%
ILMN220121P003350002022-01-11 9:47AM EST335.000.810.004.300.00-235143.75%
ILMN220121P003400002022-01-20 9:42AM EST340.000.570.004.40+0.14+32.56%1484132.37%
ILMN220121P003450002022-01-11 9:55AM EST345.002.350.002.400.00-18100.73%
ILMN220121P003500002022-01-19 2:22PM EST350.000.690.003.900.00-7496103.32%
ILMN220121P003550002022-01-18 3:18PM EST355.001.000.002.000.00-106374.22%
ILMN220121P003575002022-01-10 3:59PM EST357.502.300.054.400.00-13588.67%
ILMN220121P003600002022-01-19 11:57AM EST360.000.650.202.500.00-1049669.07%
ILMN220121P003625002022-01-11 11:56AM EST362.500.810.303.900.00-314473.85%
ILMN220121P003650002022-01-20 3:27PM EST365.000.700.301.60-0.15-17.65%12650.66%
ILMN220121P003675002022-01-19 11:12AM EST367.501.330.252.800.00-14353.03%
ILMN220121P003700002022-01-20 2:51PM EST370.000.550.701.95-0.50-47.62%51,38051.59%
ILMN220121P003725002022-01-20 3:38PM EST372.501.251.104.60-0.35-21.88%85554.00%
ILMN220121P003750002022-01-20 3:33PM EST375.001.251.253.30-0.25-16.67%1132550.24%
ILMN220121P003775002022-01-18 2:59PM EST377.503.032.154.200.00-16949.56%
ILMN220121P003800002022-01-20 3:29PM EST380.002.402.505.60+0.74+44.58%4143551.81%
ILMN220121P003825002022-01-19 3:57PM EST382.504.102.106.400.00-56247.11%
ILMN220121P003850002022-01-20 3:57PM EST385.007.005.508.30+4.45+174.51%29150.73%
ILMN220121P003875002022-01-20 11:41AM EST387.502.756.5010.70-0.35-11.29%11458.01%
ILMN220121P003900002022-01-20 11:33AM EST390.003.436.8013.10-1.77-34.04%130064.65%
ILMN220121P003925002022-01-20 2:19PM EST392.506.008.8015.60+0.74+14.07%9371.84%
ILMN220121P003950002022-01-19 10:04AM EST395.008.5012.0017.700.00-28674.37%
ILMN220121P004000002022-01-20 10:17AM EST400.0011.6019.1024.00+0.48+4.32%1028472.73%
ILMN220121P004050002022-01-20 2:39PM EST405.0018.1020.5029.50+8.10+81.00%203355.27%
ILMN220121P004100002022-01-19 11:07AM EST410.0024.7825.6034.500.00-219364.99%
ILMN220121P004150002022-01-18 12:04AM EST415.0019.4230.5039.500.00-51771.48%
ILMN220121P004200002022-01-20 12:50PM EST420.0031.1036.0044.50+1.91+6.54%814286.91%
ILMN220121P004250002022-01-19 12:24PM EST425.0032.6340.0049.500.00-4574.90%
ILMN220121P004300002022-01-11 3:58PM EST430.0015.0045.0054.500.00-65481.45%
ILMN220121P004350002022-01-12 12:12PM EST435.0024.2050.0059.500.00-11187.89%
ILMN220121P004400002022-01-20 11:32AM EST440.0049.1055.0064.50+7.72+18.66%107294.14%
ILMN220121P004450002022-01-18 12:04AM EST445.0028.6260.0069.500.00-55100.20%
ILMN220121P004500002022-01-20 3:40PM EST450.0068.0065.5074.50+6.33+10.26%3428121.19%
ILMN220121P004550002022-01-18 12:04AM EST455.0041.9270.0079.500.00--1112.11%
ILMN220121P004600002022-01-20 3:36PM EST460.0077.0075.6083.50+31.50+69.23%10123217.63%
ILMN220121P004650002021-12-30 11:05AM EST465.0080.6680.0089.500.00--0123.44%
ILMN220121P004700002022-01-12 10:27AM EST470.0049.4085.2094.500.00-2805137.11%
ILMN220121P004800002021-12-30 11:05AM EST480.00104.4095.00104.500.00-219139.84%
ILMN220121P004900002022-01-03 12:33PM EST490.00113.28105.00114.500.00-1004150.39%
ILMN220121P005000002022-01-18 9:57AM EST500.00103.00115.10124.500.00-12165.63%
ILMN220121P005200002022-01-11 9:31AM EST520.00122.00122.90131.400.00-100.00%
ILMN220121P005400002021-12-06 10:15AM EST540.00194.30155.70164.400.00-11225.49%
ILMN220121P005600002021-11-10 6:58AM EST560.0076.70182.10189.100.00-22398.95%
ILMN220121P005800002021-11-10 6:58AM EST580.0077.60201.60208.900.00-20417.24%
ILMN220121P006000002021-11-10 6:58AM EST600.00143.40220.50229.900.00-100439.48%
ILMN220121P006400002021-11-10 6:58AM EST640.00182.00260.50269.300.00-100476.47%